The Ensign Group, Inc. (ENSG) NASDAQ

Currency In USD

ENSG Historical Return

If you invested $1000 in The Ensign Group, Inc. (ENSG) 10 years ago, it would be worth $10,480 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,132.89, while $1000 invested 1 year ago would be worth $1,151.05. This corresponds to total returns of 948%, 113.29%, 15.11%, respectively, with annualized returns of 26.47%, 16.35%, 15.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	177.1	178.16	178.16	178.78	174.05	420,520
July 30, 2026	179.79	178.83	178.83	180.51	177.37	442,747
July 29, 2026	182.82	181.89	181.89	183.97	180.05	649,772
July 28, 2026	182.72	183.14	183.14	184.5	179.63	695,666
July 27, 2026	181.88	178.07	178.07	186	177.16	753,986
July 23, 2026	168.97	167.52	167.52	169.84	166.88	488,307
July 22, 2026	170.66	169.11	169.11	171.94	168.18	368,981
July 21, 2026	171.66	170.87	170.87	171.98	169.84	393,788
July 20, 2026	171.06	172.04	172.04	173.03	171.06	354,074
July 17, 2026	172.99	171.28	171.28	176.01	171.23	703,661
July 16, 2026	168.12	172.89	172.89	175.88	167.31	600,527
July 15, 2026	165.68	167.38	167.38	170.01	165.23	444,566
July 14, 2026	165.35	166.73	166.73	167.05	163.07	434,535
July 13, 2026	168.59	168.39	168.39	170.82	168.07	291,642
July 10, 2026	168.92	168.59	168.59	169.99	165.7	326,555
July 09, 2026	168.4	168.92	168.92	171.1	168.13	414,317
July 08, 2026	170.45	169.93	169.93	171.96	168.18	463,866
July 07, 2026	168.41	170.87	170.87	171.11	166.94	709,144
July 06, 2026	167.96	166.83	166.83	168.18	165.88	447,473
July 02, 2026	164.84	168.22	168.22	168.39	164.84	613,942
July 01, 2026	162.16	164.82	164.82	167.46	161.56	740,028
June 30, 2026	157.77	160.3	160.3	161.4	156.53	801,222
June 29, 2026	164.19	158.19	158.19	164.34	157.39	793,519
June 26, 2026	165.95	163.05	163.05	166.84	160.4	8.04M
June 25, 2026	162.15	165.74	165.74	167.54	161.19	932,078
June 24, 2026	158.89	164.07	164.07	165.09	157.21	999,433
June 23, 2026	158.12	158.89	158.89	161.4	156.37	924,375
June 22, 2026	152.92	156.78	156.78	157.3	152.38	854,601
June 18, 2026	155.62	153.65	153.65	156.79	151.04	2.19M
June 17, 2026	155.22	155.84	155.84	158.38	152.54	1.06M
June 16, 2026	153.37	156.93	156.93	158.41	152.4	772,809
June 15, 2026	151.42	150.71	150.71	152.99	150	681,035
June 12, 2026	148.33	149.37	149.37	149.97	144.54	1.26M
June 11, 2026	151.65	147.13	147.13	153.23	141.58	2.16M
June 10, 2026	157.07	151.65	151.65	159.89	148.79	1.11M
June 09, 2026	157.82	155.25	155.25	159.94	154.62	1.11M
June 08, 2026	169.28	156.42	156.42	169.71	151.21	2.35M
June 05, 2026	166.22	170.3	170.3	171.26	165.62	478,366
June 04, 2026	169.99	164.29	164.29	170.87	163.5	643,271
June 03, 2026	165.51	166.68	166.68	166.69	163.62	542,816
June 02, 2026	164.28	165.7	165.7	166.82	164.04	443,866
June 01, 2026	166.32	165	165	166.33	163.58	560,866
May 29, 2026	170.53	167.65	167.65	170.6	167.15	558,088
May 28, 2026	171.56	170.94	170.94	172.58	169.44	442,372
May 27, 2026	172.18	171.97	171.97	173.16	170.81	432,837
May 26, 2026	171.49	172.42	172.42	172.88	169.29	434,622
May 22, 2026	171.64	171.94	171.94	173.28	170.44	425,477
May 21, 2026	176.41	171.68	171.68	176.41	168.84	823,569
May 20, 2026	175.5	178.26	178.26	178.52	174.57	353,011
May 19, 2026	176.3	175.89	175.89	177.62	171.93	481,683
May 18, 2026	177.82	176.66	176.66	180.45	176.08	424,211
May 15, 2026	180.24	177.67	177.67	181	177.43	526,788
May 14, 2026	178.34	179.26	179.26	181.95	178.34	786,385
May 13, 2026	174.97	178	178	178.11	174.02	747,119
May 12, 2026	171.55	176.04	176.04	177.18	170	621,963
May 11, 2026	171.45	169.41	169.41	174.39	167.53	781,083
May 08, 2026	174.31	171.45	171.45	175.7	170.29	704,804
May 07, 2026	175.98	174.3	174.3	177.84	174	630,345
May 06, 2026	177.27	175.93	175.93	178.92	174.22	638,703
May 05, 2026	182.03	175.95	175.95	182.28	174.86	592,062